PSP Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	912.65	987.00	893.30	969.10	969.10	6.36%	474,690
Jun 18, 2026	906.70	927.00	904.10	911.15	911.15	0.41%	59,955
Jun 17, 2026	915.00	923.95	902.10	907.45	907.45	-0.04%	62,976
Jun 16, 2026	921.00	925.75	900.20	907.80	907.80	-1.47%	62,820
Jun 15, 2026	928.95	937.05	908.35	921.35	921.35	0.45%	114,490
Jun 12, 2026	893.00	923.90	889.00	917.20	917.20	4.48%	161,387
Jun 11, 2026	886.45	919.75	873.35	877.90	877.90	-1.15%	118,280
Jun 10, 2026	922.30	940.00	882.80	888.10	888.10	-3.23%	228,598
Jun 9, 2026	862.00	925.00	858.05	917.70	917.70	7.64%	451,879
Jun 8, 2026	865.50	888.00	837.05	852.60	852.60	-2.39%	74,744
Jun 5, 2026	907.95	908.90	863.55	873.45	873.45	-2.80%	136,987
Jun 4, 2026	821.00	960.00	818.30	898.65	898.65	9.58%	793,302
Jun 3, 2026	849.70	852.40	808.05	820.05	820.05	-2.68%	189,429
Jun 2, 2026	838.00	860.50	831.00	842.65	842.65	0.33%	70,581
Jun 1, 2026	873.25	883.75	831.00	839.85	839.85	-1.74%	170,534
May 29, 2026	872.45	874.15	845.65	854.70	854.70	-1.74%	98,759
May 27, 2026	839.90	879.00	824.55	869.85	869.85	4.04%	277,666
May 26, 2026	776.00	840.00	773.55	836.05	836.05	8.23%	278,446
May 25, 2026	770.00	782.60	767.00	772.45	772.45	1.20%	65,620
May 22, 2026	782.90	782.90	761.05	763.30	763.30	-2.82%	51,681
May 21, 2026	782.50	796.95	771.45	785.45	785.45	2.39%	83,074
May 20, 2026	767.90	773.80	758.10	767.15	767.15	-0.76%	30,263
May 19, 2026	756.85	790.05	756.85	773.00	773.00	2.17%	53,984
May 18, 2026	785.50	785.50	746.55	756.60	756.60	-3.83%	66,525
May 15, 2026	780.05	797.80	773.00	786.75	786.75	0.01%	43,190
May 14, 2026	771.00	790.35	751.80	786.70	786.70	2.33%	76,705
May 13, 2026	780.35	787.55	765.10	768.75	768.75	-1.03%	49,233
May 12, 2026	813.00	822.05	771.30	776.75	776.75	-5.04%	64,534
May 11, 2026	829.90	829.90	811.15	818.00	818.00	-1.82%	65,454
May 8, 2026	850.00	863.00	826.20	833.15	833.15	-2.09%	105,950
May 7, 2026	821.90	860.00	818.75	850.95	850.95	2.92%	118,745
May 6, 2026	822.00	834.75	811.00	826.80	826.80	0.95%	53,271
May 5, 2026	816.60	839.00	810.15	819.05	819.05	0.30%	92,566
May 4, 2026	799.90	827.30	770.05	816.60	816.60	3.74%	303,620
Apr 30, 2026	770.05	833.90	770.05	787.15	787.15	1.76%	716,513
Apr 29, 2026	764.45	781.25	759.00	773.50	773.50	2.20%	83,642
Apr 28, 2026	738.15	769.50	738.15	756.85	756.85	2.53%	71,769
Apr 27, 2026	720.10	746.45	720.05	738.15	738.15	1.25%	35,981
Apr 24, 2026	742.20	742.60	721.00	729.05	729.05	-1.55%	27,126
Apr 23, 2026	739.80	749.60	727.10	740.50	740.50	-0.26%	39,493
Apr 22, 2026	732.45	746.00	726.65	742.45	742.45	1.37%	61,686
Apr 21, 2026	720.00	739.80	714.15	732.45	732.45	2.89%	60,855
Apr 20, 2026	728.95	739.90	707.50	711.90	711.90	-1.94%	81,332
Apr 17, 2026	740.00	751.90	721.50	725.95	725.95	-0.30%	92,177
Apr 16, 2026	716.00	735.00	712.15	728.15	728.15	2.43%	83,976
Apr 15, 2026	710.00	721.50	697.05	710.85	710.85	2.19%	52,925
Apr 13, 2026	682.00	707.60	665.00	695.60	695.60	0.36%	78,045
Apr 10, 2026	682.50	704.90	675.45	693.10	693.10	3.29%	73,635
Apr 9, 2026	676.65	690.40	666.00	671.00	671.00	-0.83%	43,591
Apr 8, 2026	675.00	708.20	660.60	676.65	676.65	5.37%	200,579